Dark

SPY20270617P745
SPY Jun 17 2027 745.00 Put (SPY270617P00745000)
option OPRA

EOD

Sep 10, 2026

31.95+4.446%(+1.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.9500	31.9500	31.9500	31.9500	+4.446%	5	1,791	0.000%
2026-09-09	30.3200	30.6000	30.3200	30.5900	+5.084%	11	1,791	+4.446%
2026-09-08	29.1100	29.1100	29.1100	29.1100	+3.337%	1	1,787	+9.756%
2026-09-04	27.6400	28.3000	27.5600	28.1700	+2.660%	32	1,762	+13.419%
2026-09-03	27.7500	27.7500	27.4400	27.4400	-7.140%	9	1,762	+16.436%
2026-09-02	29.5500	29.5500	29.5500	29.5500	-5.349%	1	1,755	+8.122%
2026-09-01	30.3600	31.2200	30.2100	31.2200	+3.928%	25	1,754	+2.338%
2026-08-31	31.1300	31.1600	30.0400	30.0400	-0.398%	45	1,737	+6.358%
2026-08-28	29.8400	30.4100	29.4100	30.1600	-0.952%	6	1,718	+5.935%
2026-08-27	30.4500	30.4500	30.4500	30.4500	-2.995%	1	1,716	+4.926%
2026-08-26	31.9500	31.9500	31.3900	31.3900	-2.817%	39	1,715	+1.784%
2026-08-25	32.2500	32.3000	32.2500	32.3000	+0.186%	34	1,681	-1.084%
2026-08-21	32.6000	32.6000	32.2400	32.2400	-2.333%	10	1,648	-0.900%
2026-08-20	33.0100	33.0100	33.0100	33.0100	+1.134%	1	1,643	-3.211%
2026-08-19	32.6400	32.6400	32.6400	32.6400	-0.790%	1	1,644	-2.114%
2026-08-18	33.1800	33.1800	32.8600	32.9000	+4.978%	4	1,643	-2.888%
2026-08-17	31.2300	31.3400	31.2300	31.3400	+0.869%	36	1,643	+1.946%
2026-08-14	31.0300	31.2300	31.0300	31.0700	+0.550%	30	1,631	+2.832%
2026-08-13	30.6200	31.0000	30.5700	30.9000	-3.104%	57	1,604	+3.398%
2026-08-12	31.5100	31.8900	31.5100	31.8900	-2.088%	4	1,560	+0.188%
2026-08-11	31.7900	32.5700	31.7800	32.5700	+1.941%	64	1,560	-1.904%
2026-08-10	31.8800	31.9500	31.5400	31.9500	-2.084%	36	1,591	0.000%
2026-08-06	32.5800	32.8400	32.2300	32.6300	+1.937%	9	1,559	-2.084%
2026-08-05	32.1400	32.4900	31.9900	32.0100	-1.082%	490	1,554	-0.187%
2026-08-04	34.5900	34.5900	32.3600	32.3600	-9.609%	129	1,558	-1.267%
2026-08-03	37.3800	37.4800	35.7900	35.8000	-7.945%	423	1,584	-10.754%
2026-07-31	41.3500	42.8800	38.8900	38.8900	-4.681%	75	1,631	-17.845%
2026-07-30	43.3400	44.6600	40.8000	40.8000	-14.358%	22	1,565	-21.691%
2026-07-29	43.8000	47.6400	42.5300	47.6400	+13.890%	39	1,558	-32.935%
2026-07-28	44.1900	44.1900	41.5400	41.8300	-3.417%	19	1,545	-23.619%
2026-07-27	40.8100	44.7000	40.8100	43.3100	-2.718%	21	1,530	-26.230%
2026-07-24	44.2900	44.5200	43.4600	44.5200	-0.425%	14	1,512	-28.235%
2026-07-23	44.0000	46.0900	44.0000	44.7100	+10.123%	14	1,501	-28.539%
2026-07-22	40.1300	40.6000	40.1000	40.6000	+0.570%	11	1,500	-21.305%
2026-07-21	40.7700	40.7700	40.3700	40.3700	-5.766%	3	1,489	-20.857%
2026-07-20	42.2300	42.8400	42.2300	42.8400	-1.833%	4	1,490	-25.420%
2026-07-17	44.2500	44.2500	42.0100	43.6400	+8.584%	51	1,488	-26.787%
2026-07-16	40.1600	40.9500	38.9400	40.1900	+2.552%	78	1,524	-20.503%
2026-07-15	38.8500	39.7400	38.7400	39.1900	-0.785%	13	1,503	-18.474%
2026-07-14	40.7800	40.7800	39.5000	39.5000	-3.588%	5	1,506	-19.114%
2026-07-13	39.9600	41.2700	39.8900	40.9700	+4.196%	84	1,502	-22.016%
2026-07-10	39.3600	39.5200	39.2600	39.3200	-2.116%	16	1,439	-18.744%
2026-07-09	41.1400	41.2200	39.8400	40.1700	-3.831%	35	1,427	-20.463%
2026-07-08	42.4100	44.2700	41.7700	41.7700	+1.482%	38	1,410	-23.510%
2026-07-07	40.7700	41.9800	40.4500	41.1600	+3.547%	71	1,397	-22.376%
2026-07-06	41.0700	41.0700	39.7500	39.7500	-8.473%	28	1,334	-19.623%
2026-07-02	41.2400	43.8700	40.3400	43.4300	+3.974%	24	1,307	-26.433%
2026-07-01	43.3200	43.3200	40.6800	41.7700	+0.433%	83	1,307	-23.510%
2026-06-30	43.3500	43.3500	41.2500	41.5900	-5.240%	311	1,237	-23.179%
2026-06-29	44.3100	45.8700	43.7800	43.8900	-7.658%	142	983	-27.204%
2026-06-26	46.4300	47.5300	46.4300	47.5300	+0.169%	18	963	-32.779%
2026-06-25	46.1900	48.6800	46.1900	47.4500	-1.821%	56	970	-32.666%
2026-06-24	46.5500	48.4000	46.5500	48.3300	+1.045%	12	955	-33.892%
2026-06-23	48.7900	48.9400	46.3200	47.8300	+10.081%	69	959	-33.201%
2026-06-22	41.7800	44.0600	41.7800	43.4500	+1.047%	138	1,006	-26.467%
2026-06-18	42.6100	43.9400	42.4300	43.0000	-6.745%	470	835	-25.698%
2026-06-17	42.4700	46.4100	42.4700	46.1100	+8.469%	30	835	-30.709%
2026-06-16	41.5400	42.5100	41.5400	42.5100	+1.214%	55	835	-24.841%
2026-06-15	42.1600	42.5400	41.6000	42.0000	-10.333%	24	818	-23.929%
2026-06-12	46.7500	47.0300	46.7500	46.8400	-12.953%	15	818	-31.789%
2026-06-11	53.7000	53.8100	53.7000	53.8100	+2.398%	2	818	-40.624%
2026-06-10	49.9500	52.5500	49.9500	52.5500	+2.717%	7	817	-39.201%
2026-06-09	52.5200	53.2900	51.1600	51.1600	+6.495%	6	819	-37.549%
2026-06-08	47.2500	48.0400	45.5900	48.0400	-2.358%	56	820	-33.493%
2026-06-05	45.2900	50.2200	44.4000	49.2000	+16.560%	63	777	-35.061%
2026-06-04	43.3500	43.3500	42.2100	42.2100	-2.630%	22	736	-24.307%
2026-06-03	43.3500	43.3500	43.3500	43.3500	+2.823%	1	720	-26.298%
2026-06-02	42.1600	42.1600	42.1600	42.1600	+1.566%	2	721	-24.217%
2026-06-01	42.0800	42.0800	41.2800	41.5100	-3.375%	12	721	-23.031%
2026-05-29	41.9900	42.9600	41.9900	42.9600	-3.526%	3	716	-25.628%
2026-05-27	45.0000	45.0000	44.4000	44.5300	-0.067%	17	715	-28.251%
2026-05-26	44.3500	45.1000	44.1000	44.5600	-2.856%	127	716	-28.299%
2026-05-22	45.6000	46.2400	45.2300	45.8700	-1.651%	107	601	-30.347%
2026-05-21	46.8500	46.9500	46.6400	46.6400	-4.387%	60	512	-31.497%
2026-05-20	48.7800	48.7800	48.7800	48.7800	-1.851%	2	512	-34.502%
2026-05-18	49.7000	49.7000	49.7000	49.7000	+0.506%	1	458	-35.714%
2026-05-15	50.2000	50.2600	48.8700	49.4500	+5.302%	12	458	-35.389%
2026-05-14	48.5000	48.5600	46.7600	46.9600	-3.672%	77	462	-31.963%
2026-05-13	48.8800	48.8800	48.7500	48.7500	-3.178%	58	421	-34.462%
2026-05-12	52.4300	52.4300	50.3200	50.3500	+1.328%	4	421	-36.544%
2026-05-11	49.6900	49.6900	49.6900	49.6900	-1.506%	19	421	-35.701%
2026-05-08	50.6300	50.6300	50.2900	50.4500	-2.756%	4	346	-36.670%
2026-05-06	53.0100	53.0100	51.8800	51.8800	-5.484%	12	342	-38.416%
2026-05-05	54.8800	54.9100	54.2500	54.8900	-4.206%	19	331	-41.793%
2026-05-04	57.1200	57.3000	57.1200	57.3000	+5.331%	6	316	-44.241%
2026-05-01	54.0500	54.4000	54.0500	54.4000	-9.061%	2	314	-41.268%
2026-04-29	60.2800	60.2800	59.8200	59.8200	+1.116%	2	315	-46.590%
2026-04-27	59.1600	59.1600	59.1600	59.1600	-7.098%	1	313	-45.994%
2026-04-21	63.6800	63.6800	63.6800	63.6800	+3.360%	1	312	-49.827%
2026-04-17	61.6100	61.6100	61.6100	61.6100	-4.213%	1	312	-48.142%
2026-04-16	65.0500	65.0500	64.3200	64.3200	-4.922%	12	313	-50.326%
2026-04-14	67.6500	67.6500	67.6500	67.6500	-18.729%	1	313	-52.772%
2026-03-17	83.2400	83.2400	83.2400	83.2400	+0.836%	1	312	-61.617%
2026-03-10	82.5500	82.5500	82.5500	82.5500	-5.257%	2	311	-61.296%
2026-03-09	86.7300	87.2800	86.7000	87.1300	+21.199%	4	313	-63.331%
2026-02-25	71.8500	71.9700	71.8500	71.8900	-1.574%	12	306	-55.557%
2026-02-18	73.0400	73.0400	73.0400	73.0400	+5.580%	3	306	-56.257%
2026-02-11	69.1800	69.1800	69.1800	69.1800	-0.732%	3	306	-53.816%
2026-02-10	69.6900	69.6900	69.6900	69.6900	-5.158%	1	303	-54.154%
2026-02-04	73.4800	73.4800	73.4800	73.4800	+7.192%	1	302	-56.519%
2026-02-02	68.5500	68.5500	68.5500	68.5500	-3.641%	2	302	-53.392%
2026-01-30	70.6500	71.1400	70.6500	71.1400	-0.154%	4	302	-55.089%
2026-01-29	71.9700	71.9700	71.2500	71.2500	+4.167%	19	298	-55.158%
2026-01-27	68.0200	68.4000	67.9900	68.4000	-1.284%	12	305	-53.289%
2026-01-26	69.2900	69.2900	69.2900	69.2900	-2.942%	1	305	-53.889%
2026-01-22	72.2600	72.2600	71.3900	71.3900	-7.717%	4	305	-55.246%
2026-01-21	77.4600	77.4600	77.3600	77.3600	+10.184%	2	308	-58.700%
2026-01-16	70.1900	70.2100	70.1900	70.2100	+1.798%	3	308	-54.494%
2026-01-15	68.9700	68.9700	68.9700	68.9700	-6.227%	2	308	-53.676%
2026-01-14	73.9800	74.1200	73.4500	73.5500	+1.392%	609	306	-56.560%
2026-01-08	72.5400	72.5400	72.5400	72.5400	-0.206%	7	18	-55.955%
2026-01-05	72.6900	72.6900	72.6900	72.6900	-2.469%	1	11	-56.046%
2025-12-31	74.5300	74.5300	74.5300	74.5300	+5.897%	1	11	-57.131%
2025-12-26	70.3800	70.3800	70.3800	70.3800	-7.565%	1	11	-54.604%
2025-12-05	76.1500	76.1500	76.1400	76.1400	-2.171%	2	10	-58.038%
2025-12-04	77.7700	77.8300	77.7700	77.8300	-0.218%	2	10	-58.949%
2025-12-02	78.0000	78.0000	78.0000	78.0000	-7.396%	2	10	-59.038%
2025-11-25	84.2300	84.2300	84.2300	84.2300	-3.803%	1	8	-62.068%
2025-11-24	93.0000	93.0000	87.5600	87.5600	+9.614%	13	7	-63.511%
2025-11-05	79.9000	79.9000	79.6000	79.8800	+0.948%	6	7	-60.003%
2025-10-31	79.1300	79.1300	79.1300	79.1300	+1.618%	1	12	-59.623%
2025-10-30	77.6500	77.8700	77.0400	77.8700	0.000%	11	11	-58.970%

.dark-mode .NxNCqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxNCqN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P745SPY Jun 17 2027 745.00 Put (SPY270617P00745000)option OPRA

SPY20270617P745
SPY Jun 17 2027 745.00 Put (SPY270617P00745000)
option OPRA